4D Molecular Therapeutics, Inc. FDMT
NASDAQ · United States · Health Technology
$13.67-0.17 (-1.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $13.67 | -1.23% | $14.12 | $14.14 | $13.61 | 980.51K |
| 2026-10-01 | $13.84 | -3.28% | $14.23 | $14.58 | $13.80 | 655.50K |
| 2026-09-30 | $14.31 | -1.24% | $14.76 | $14.83 | $14.07 | 1.04M |
| 2026-09-29 | $14.49 | -0.48% | $14.70 | $14.97 | $13.94 | 1.38M |
| 2026-09-28 | $14.56 | +0.62% | $14.35 | $14.82 | $13.92 | 1.56M |
| 2026-09-25 | $14.47 | -1.63% | $14.77 | $14.82 | $14.03 | 1.02M |
| 2026-09-24 | $14.71 | -1.93% | $14.81 | $14.98 | $13.56 | 1.77M |
| 2026-09-23 | $15.00 | -5.54% | $15.97 | $15.97 | $14.68 | 1.47M |
| 2026-09-22 | $15.88 | +4.20% | $15.21 | $16.23 | $15.13 | 936.60K |
| 2026-09-21 | $15.24 | +0.13% | $15.57 | $15.70 | $14.68 | 699.10K |
| 2026-09-18 | $15.22 | +3.68% | $15.12 | $15.69 | $14.78 | 1.79M |
| 2026-09-17 | $14.68 | +6.69% | $13.93 | $14.87 | $13.93 | 930.60K |
| 2026-09-16 | $13.76 | +0.95% | $13.65 | $14.20 | $13.55 | 819.60K |
| 2026-09-15 | $13.63 | -0.94% | $13.95 | $13.95 | $13.18 | 552.00K |
| 2026-09-14 | $13.76 | +4.48% | $13.64 | $14.19 | $13.43 | 977.20K |
| 2026-09-11 | $13.17 | -2.37% | $13.69 | $14.02 | $12.94 | 481.10K |
| 2026-09-10 | $13.49 | -4.87% | $13.88 | $14.02 | $13.40 | 566.10K |
| 2026-09-09 | $14.18 | -3.08% | $14.44 | $14.50 | $14.09 | 493.80K |
| 2026-09-08 | $14.63 | -2.27% | $14.57 | $15.29 | $14.13 | 542.00K |
| 2026-09-04 | $14.97 | +1.84% | $14.50 | $15.00 | $14.33 | 420.60K |
| 2026-09-03 | $14.70 | -1.61% | $14.94 | $14.94 | $14.27 | 782.40K |
| 2026-09-02 | $14.94 | +4.11% | $14.40 | $15.13 | $14.08 | 1.04M |
| 2026-09-01 | $14.35 | +1.70% | $13.94 | $14.85 | $13.80 | 708.00K |
| 2026-08-31 | $14.11 | -3.82% | $14.49 | $14.60 | $13.66 | 1.40M |
| 2026-08-28 | $14.67 | -1.61% | $14.91 | $15.00 | $14.20 | 1.10M |
| 2026-08-27 | $14.91 | -4.18% | $15.44 | $15.77 | $14.82 | 717.60K |
| 2026-08-26 | $15.56 | -1.02% | $15.50 | $15.67 | $15.04 | 717.90K |
| 2026-08-25 | $15.72 | +2.14% | $15.69 | $16.34 | $15.41 | 919.10K |
| 2026-08-24 | $15.39 | -2.78% | $15.68 | $15.83 | $14.35 | 1.47M |
| 2026-08-21 | $15.83 | -1.68% | $16.32 | $16.91 | $15.33 | 918.70K |
| 2026-08-20 | $16.10 | -3.94% | $16.50 | $16.71 | $15.63 | 1.63M |
| 2026-08-19 | $16.76 | +13.86% | $15.21 | $16.93 | $14.89 | 1.97M |
| 2026-08-18 | $14.72 | +1.20% | $14.25 | $15.04 | $13.91 | 2.32M |
| 2026-08-17 | $14.55 | +19.32% | $12.20 | $15.02 | $12.10 | 3.45M |
| 2026-08-14 | $12.19 | +4.64% | $11.63 | $12.35 | $11.26 | 773.70K |
| 2026-08-13 | $11.65 | -1.85% | $11.93 | $12.05 | $11.34 | 707.40K |
| 2026-08-12 | $11.87 | +3.49% | $11.50 | $11.89 | $11.35 | 430.10K |
| 2026-08-11 | $11.47 | +2.96% | $11.31 | $11.54 | $10.80 | 453.70K |
| 2026-08-10 | $11.14 | +3.63% | $10.66 | $11.30 | $10.54 | 940.90K |
| 2026-08-07 | $10.75 | +1.90% | $10.66 | $10.84 | $10.45 | 346.90K |
| 2026-08-06 | $10.55 | +2.63% | $10.21 | $10.69 | $10.21 | 297.30K |
| 2026-08-05 | $10.28 | +0.19% | $10.35 | $10.62 | $10.18 | 664.80K |
| 2026-08-04 | $10.26 | +1.68% | $10.35 | $10.48 | $10.06 | 478.30K |
| 2026-08-03 | $10.09 | -0.88% | $10.17 | $10.33 | $9.66 | 463.70K |
| 2026-07-31 | $10.18 | +1.09% | $10.54 | $10.65 | $9.84 | 716.30K |
| 2026-07-30 | $10.07 | +4.79% | $9.79 | $10.15 | $9.73 | 532.90K |
| 2026-07-29 | $9.61 | -2.44% | $9.82 | $9.98 | $9.39 | 529.80K |
| 2026-07-28 | $9.85 | -5.11% | $10.28 | $10.37 | $9.50 | 628.80K |
| 2026-07-27 | $10.38 | +3.08% | $10.22 | $10.65 | $10.12 | 531.30K |
| 2026-07-24 | $10.07 | -2.99% | $10.38 | $10.46 | $9.90 | 682.40K |
| 2026-07-23 | $10.38 | -5.29% | $10.66 | $10.94 | $10.31 | 567.30K |
| 2026-07-22 | $10.96 | -3.65% | $11.20 | $11.43 | $10.91 | 717.20K |
| 2026-07-21 | $11.38 | +2.57% | $11.13 | $11.96 | $11.01 | 1.03M |
| 2026-07-20 | $11.09 | +0.91% | $10.88 | $11.50 | $10.88 | 821.50K |
| 2026-07-17 | $10.99 | +1.38% | $10.51 | $11.28 | $10.29 | 598.50K |
| 2026-07-16 | $10.84 | -7.19% | $11.37 | $11.62 | $10.75 | 893.70K |
| 2026-07-15 | $11.68 | -0.17% | $11.63 | $11.76 | $11.26 | 419.80K |
| 2026-07-14 | $11.70 | +3.54% | $11.53 | $11.94 | $11.20 | 651.80K |
| 2026-07-13 | $11.30 | -8.20% | $12.12 | $12.12 | $11.23 | 632.30K |
| 2026-07-10 | $12.31 | -4.50% | $13.01 | $13.01 | $11.57 | 683.60K |
| 2026-07-09 | $12.89 | -1.00% | $13.02 | $13.36 | $12.68 | 642.50K |
| 2026-07-08 | $13.02 | +1.56% | $12.71 | $13.39 | $12.30 | 757.20K |
| 2026-07-07 | $12.82 | +0.79% | $12.80 | $12.94 | $12.33 | 650.80K |
| 2026-07-06 | $12.72 | -2.15% | $13.00 | $13.20 | $12.71 | 874.30K |
| 2026-07-02 | $13.00 | +2.44% | $12.87 | $13.40 | $12.63 | 1.00M |
| 2026-07-01 | $12.69 | -4.59% | $13.25 | $13.53 | $12.57 | 1.07M |
| 2026-06-30 | $13.30 | +3.26% | $12.86 | $14.00 | $12.69 | 2.80M |
| 2026-06-29 | $12.88 | +11.03% | $11.68 | $13.33 | $11.68 | 1.52M |
| 2026-06-26 | $11.60 | +0.69% | $11.49 | $12.04 | $10.85 | 2.02M |
| 2026-06-25 | $11.52 | -0.86% | $11.65 | $12.05 | $11.30 | 985.00K |
| 2026-06-24 | $11.62 | +0.17% | $11.65 | $11.81 | $11.32 | 1.05M |
| 2026-06-23 | $11.60 | +11.32% | $10.22 | $12.18 | $10.22 | 2.07M |
| 2026-06-22 | $10.42 | +7.87% | $9.82 | $10.89 | $9.75 | 1.70M |
| 2026-06-18 | $9.66 | +2.55% | $9.72 | $9.97 | $9.45 | 892.20K |
| 2026-06-17 | $9.42 | +8.65% | $8.80 | $9.87 | $8.73 | 962.80K |
| 2026-06-16 | $8.67 | -5.97% | $9.20 | $9.23 | $8.55 | 766.70K |
| 2026-06-15 | $9.22 | +4.42% | $9.04 | $9.80 | $8.96 | 1.06M |
| 2026-06-12 | $8.83 | -0.06% | $9.00 | $9.38 | $8.83 | 560.20K |
| 2026-06-11 | $8.84 | +1.32% | $8.74 | $8.89 | $8.37 | 680.30K |
| 2026-06-10 | $8.72 | -5.53% | $9.16 | $9.50 | $8.65 | 623.60K |
| 2026-06-09 | $9.23 | +6.83% | $8.87 | $9.29 | $8.70 | 609.10K |
| 2026-06-08 | $8.64 | 0.00% | $8.84 | $8.84 | $8.41 | 565.10K |
| 2026-06-05 | $8.64 | -13.69% | $9.93 | $10.02 | $8.54 | 644.60K |
| 2026-06-04 | $10.01 | +5.04% | $9.54 | $10.45 | $9.54 | 1.05M |
| 2026-06-03 | $9.53 | +2.80% | $9.28 | $9.65 | $8.97 | 949.20K |
| 2026-06-02 | $9.27 | -4.53% | $9.62 | $9.62 | $9.14 | 895.20K |
| 2026-06-01 | $9.71 | -2.02% | $9.79 | $10.08 | $9.17 | 1.08M |
| 2026-05-29 | $9.91 | +10.48% | $8.90 | $10.00 | $8.90 | 3.32M |
| 2026-05-28 | $8.97 | +1.36% | $8.83 | $9.06 | $8.80 | 279.80K |
| 2026-05-27 | $8.85 | +1.61% | $8.83 | $9.20 | $8.81 | 401.30K |